日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｓ　ＦＯＯＤＳ(2292)の株価時系列情報

Ｓ　ＦＯＯＤＳ(2292)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 2,417 2,420 2,372 2,389 64,000
2014/12/29 2,457 2,466 2,383 2,415 62,200
2014/12/26 2,430 2,463 2,428 2,457 32,600
2014/12/25 2,458 2,475 2,425 2,455 56,700
2014/12/24 2,418 2,458 2,409 2,440 59,000
2014/12/22 2,420 2,444 2,367 2,397 80,200
2014/12/19 2,379 2,395 2,354 2,394 35,100
2014/12/18 2,354 2,367 2,332 2,348 33,900
2014/12/17 2,305 2,350 2,300 2,301 39,500
2014/12/16 2,371 2,396 2,281 2,326 110,600
2014/12/15 2,280 2,418 2,264 2,395 135,100
2014/12/12 2,250 2,299 2,242 2,261 97,700
2014/12/11 2,212 2,273 2,212 2,271 57,900
2014/12/10 2,250 2,278 2,214 2,241 70,800
2014/12/09 2,277 2,311 2,248 2,267 117,400
2014/12/08 2,271 2,271 2,196 2,227 54,000
2014/12/05 2,262 2,274 2,250 2,258 18,300
2014/12/04 2,252 2,290 2,233 2,262 59,700
2014/12/03 2,299 2,300 2,250 2,260 41,600
2014/12/02 2,300 2,300 2,272 2,291 39,400
2014/12/01 2,253 2,320 2,253 2,293 72,200
2014/11/28 2,220 2,258 2,209 2,253 66,400
2014/11/27 2,255 2,255 2,210 2,220 52,000
2014/11/26 2,183 2,255 2,167 2,236 84,000
2014/11/25 2,211 2,218 2,162 2,183 49,800
2014/11/21 2,180 2,205 2,156 2,189 58,700
2014/11/20 2,192 2,219 2,179 2,204 25,200
2014/11/19 2,233 2,233 2,187 2,191 31,300
2014/11/18 2,179 2,214 2,168 2,212 39,600
2014/11/17 2,197 2,197 2,140 2,147 54,900
2014/11/14 2,199 2,203 2,170 2,197 79,800
2014/11/13 2,132 2,152 2,119 2,150 56,000
2014/11/12 2,187 2,209 2,141 2,146 90,300
2014/11/11 2,150 2,233 2,150 2,202 69,600
2014/11/10 2,177 2,199 2,159 2,169 51,200
2014/11/07 2,170 2,192 2,113 2,178 53,800
2014/11/06 2,200 2,209 2,169 2,172 71,200
2014/11/05 2,200 2,219 2,165 2,206 124,400
2014/11/04 2,349 2,371 2,205 2,212 278,700
2014/10/31 2,280 2,348 2,231 2,332 168,400
2014/10/30 2,220 2,300 2,220 2,286 166,400
2014/10/29 2,198 2,228 2,174 2,202 98,800
2014/10/28 2,103 2,214 2,103 2,194 143,700
2014/10/27 2,055 2,235 2,055 2,112 374,900
2014/10/24 2,063 2,079 2,014 2,024 79,800
2014/10/23 1,967 2,068 1,967 2,043 126,400
2014/10/22 1,940 2,017 1,940 1,991 103,700
2014/10/21 1,899 1,931 1,891 1,922 68,800
2014/10/20 1,900 1,910 1,877 1,898 46,600
2014/10/17 1,906 1,909 1,841 1,844 89,400
2014/10/16 1,880 1,940 1,873 1,884 177,400
2014/10/15 1,799 1,914 1,788 1,888 352,400
2014/10/14 1,691 1,755 1,691 1,728 73,600
2014/10/10 1,728 1,744 1,715 1,731 55,400
2014/10/09 1,829 1,829 1,760 1,766 88,100
2014/10/08 1,818 1,841 1,818 1,826 41,900
2014/10/07 1,845 1,866 1,840 1,857 36,300
2014/10/06 1,822 1,864 1,822 1,845 20,100
2014/10/03 1,790 1,826 1,777 1,822 38,900
2014/10/02 1,857 1,857 1,790 1,797 68,900
2014/10/01 1,856 1,879 1,853 1,862 36,700
2014/09/30 1,846 1,862 1,826 1,852 34,600
2014/09/29 1,828 1,864 1,816 1,836 34,700
2014/09/26 1,800 1,857 1,800 1,827 38,500
2014/09/25 1,833 1,833 1,803 1,826 52,600
2014/09/24 1,833 1,836 1,811 1,835 30,600
2014/09/22 1,878 1,880 1,830 1,851 49,100
2014/09/19 1,830 1,900 1,810 1,879 241,000
2014/09/18 1,803 1,830 1,786 1,828 58,100
2014/09/17 1,813 1,829 1,795 1,801 51,500
2014/09/16 1,786 1,817 1,750 1,805 96,200
2014/09/12 1,815 1,815 1,787 1,807 76,000
2014/09/11 1,835 1,840 1,816 1,824 40,800
2014/09/10 1,820 1,839 1,805 1,835 39,100
2014/09/09 1,860 1,860 1,826 1,827 35,000
2014/09/08 1,830 1,872 1,830 1,867 44,600
2014/09/05 1,840 1,840 1,820 1,828 26,300
2014/09/04 1,878 1,878 1,836 1,843 60,300
2014/09/03 1,897 1,898 1,869 1,885 68,200
2014/09/02 1,896 1,901 1,876 1,897 73,300
2014/09/01 1,842 1,850 1,815 1,841 92,100
2014/08/29 1,878 1,883 1,846 1,852 59,000
2014/08/28 1,899 1,910 1,878 1,893 43,000
2014/08/27 1,889 1,900 1,879 1,881 47,800
2014/08/26 1,901 1,917 1,885 1,899 56,000
2014/08/25 1,870 1,917 1,863 1,911 66,200
2014/08/22 1,916 1,916 1,874 1,881 70,000
2014/08/21 1,931 1,931 1,907 1,919 41,100
2014/08/20 1,944 1,944 1,926 1,931 60,400
2014/08/19 1,890 1,929 1,890 1,924 117,900
2014/08/18 1,800 1,880 1,790 1,878 195,100
2014/08/15 1,752 1,795 1,740 1,787 126,100
2014/08/14 1,786 1,789 1,726 1,730 195,000
2014/08/13 1,794 1,800 1,759 1,787 83,200
2014/08/12 1,750 1,820 1,750 1,797 259,700
2014/08/11 1,676 1,699 1,660 1,695 99,500
2014/08/08 1,661 1,704 1,615 1,636 139,200
2014/08/07 1,606 1,669 1,606 1,651 81,600
2014/08/06 1,610 1,628 1,606 1,612 32,500
2014/08/05 1,675 1,676 1,625 1,627 50,800
2014/08/04 1,621 1,670 1,602 1,667 76,000
2014/08/01 1,610 1,635 1,597 1,615 67,800
2014/07/31 1,651 1,656 1,626 1,626 44,300
2014/07/30 1,642 1,670 1,642 1,657 32,600
2014/07/29 1,661 1,672 1,649 1,656 49,000
2014/07/28 1,684 1,690 1,659 1,673 58,600
2014/07/25 1,629 1,675 1,607 1,671 56,000
2014/07/24 1,640 1,656 1,623 1,630 59,300
2014/07/23 1,688 1,688 1,650 1,652 63,200
2014/07/22 1,639 1,697 1,637 1,681 78,200
2014/07/18 1,655 1,659 1,617 1,629 121,400
2014/07/17 1,580 1,754 1,580 1,663 394,100
2014/07/16 1,563 1,597 1,553 1,562 78,100
2014/07/15 1,527 1,600 1,521 1,563 197,400
2014/07/14 1,485 1,509 1,485 1,509 51,300
2014/07/11 1,470 1,484 1,457 1,482 61,700
2014/07/10 1,497 1,500 1,466 1,469 31,800
2014/07/09 1,514 1,515 1,470 1,497 51,700
2014/07/08 1,512 1,518 1,498 1,513 65,200
2014/07/07 1,515 1,519 1,495 1,511 24,500
2014/07/04 1,499 1,528 1,483 1,523 60,400
2014/07/03 1,476 1,507 1,471 1,490 58,000
2014/07/02 1,497 1,497 1,463 1,473 74,700
2014/07/01 1,488 1,497 1,476 1,493 60,200
2014/06/30 1,436 1,476 1,435 1,472 67,700
2014/06/27 1,445 1,448 1,406 1,426 46,100
2014/06/26 1,415 1,491 1,402 1,450 79,100
2014/06/25 1,418 1,418 1,395 1,399 43,300
2014/06/24 1,370 1,413 1,370 1,413 43,900
2014/06/23 1,374 1,390 1,370 1,378 15,500
2014/06/20 1,400 1,400 1,366 1,383 34,300
2014/06/19 1,384 1,389 1,376 1,388 23,900
2014/06/18 1,368 1,378 1,362 1,375 33,500
2014/06/17 1,343 1,376 1,343 1,360 50,700
2014/06/16 1,395 1,395 1,348 1,352 94,600
2014/06/13 1,389 1,409 1,382 1,402 39,100
2014/06/12 1,425 1,425 1,405 1,405 24,900
2014/06/11 1,420 1,429 1,407 1,425 24,300
2014/06/10 1,420 1,435 1,401 1,421 30,600
2014/06/09 1,438 1,440 1,422 1,427 38,900
2014/06/06 1,411 1,457 1,411 1,443 139,600
2014/06/05 1,402 1,415 1,383 1,401 82,300
2014/06/04 1,400 1,409 1,393 1,402 47,100
2014/06/03 1,400 1,404 1,389 1,398 26,100
2014/06/02 1,391 1,417 1,374 1,384 91,100
2014/05/30 1,393 1,414 1,390 1,391 31,900
2014/05/29 1,398 1,408 1,387 1,392 23,300
2014/05/28 1,400 1,414 1,396 1,398 32,400
2014/05/27 1,412 1,417 1,382 1,403 71,000
2014/05/26 1,371 1,414 1,354 1,411 86,700
2014/05/23 1,350 1,383 1,343 1,354 66,000
2014/05/22 1,336 1,351 1,329 1,342 28,600
2014/05/21 1,330 1,352 1,322 1,336 38,800
2014/05/20 1,352 1,359 1,332 1,349 48,300
2014/05/19 1,316 1,363 1,316 1,341 44,600
2014/05/16 1,348 1,349 1,313 1,315 68,600
2014/05/15 1,322 1,363 1,320 1,357 69,300
2014/05/14 1,350 1,350 1,320 1,334 56,800
2014/05/13 1,366 1,374 1,346 1,350 46,700
2014/05/12 1,385 1,393 1,356 1,366 59,900
2014/05/09 1,354 1,386 1,354 1,376 51,300
2014/05/08 1,364 1,378 1,355 1,368 52,400
2014/05/07 1,359 1,376 1,350 1,359 75,100
2014/05/02 1,414 1,444 1,367 1,373 102,800
2014/05/01 1,363 1,414 1,354 1,410 152,300
2014/04/30 1,339 1,372 1,327 1,363 133,800
2014/04/28 1,327 1,335 1,262 1,314 142,800
2014/04/25 1,307 1,334 1,304 1,316 123,300
2014/04/24 1,262 1,309 1,260 1,307 184,800
2014/04/23 1,256 1,280 1,252 1,260 152,900
2014/04/22 1,195 1,256 1,193 1,247 146,000
2014/04/21 1,185 1,204 1,185 1,198 41,500
2014/04/18 1,180 1,190 1,177 1,187 34,000
2014/04/17 1,202 1,205 1,178 1,179 48,600
2014/04/16 1,136 1,208 1,136 1,200 192,400
2014/04/15 1,123 1,140 1,110 1,130 96,000
2014/04/14 1,082 1,106 1,077 1,083 23,400
2014/04/11 1,079 1,088 1,066 1,077 32,800
2014/04/10 1,085 1,090 1,080 1,085 35,300
2014/04/09 1,094 1,120 1,062 1,082 40,900
2014/04/08 1,113 1,119 1,097 1,098 55,000
2014/04/07 1,113 1,118 1,100 1,102 39,500
2014/04/04 1,115 1,119 1,104 1,112 35,100
2014/04/03 1,108 1,116 1,049 1,114 64,600
2014/04/02 1,100 1,109 1,094 1,105 29,700
2014/04/01 1,074 1,100 1,074 1,099 61,400
2014/03/31 1,091 1,094 1,055 1,094 36,500
2014/03/28 1,086 1,088 1,075 1,086 59,500
2014/03/27 1,086 1,086 1,062 1,077 52,000
2014/03/26 1,088 1,090 1,059 1,086 101,500
2014/03/25 1,069 1,085 1,062 1,074 65,000
2014/03/24 1,059 1,070 1,058 1,066 52,500
2014/03/20 1,055 1,056 1,036 1,038 26,500
2014/03/19 1,055 1,055 1,035 1,036 27,500
2014/03/18 1,030 1,050 1,022 1,050 34,500
2014/03/17 1,025 1,031 997 1,008 37,000
2014/03/14 1,037 1,051 1,017 1,032 105,000
2014/03/13 1,030 1,039 1,028 1,032 41,500
2014/03/12 1,016 1,022 1,012 1,022 18,500
2014/03/11 1,027 1,030 1,021 1,027 19,000
2014/03/10 1,030 1,030 1,023 1,027 15,500
2014/03/07 1,030 1,034 1,025 1,030 16,500
2014/03/06 1,041 1,041 1,024 1,027 36,000
2014/03/05 1,029 1,032 1,023 1,025 21,500
2014/03/04 1,005 1,019 1,000 1,019 22,000
2014/03/03 1,033 1,033 980 1,005 50,500
2014/02/28 1,049 1,049 1,026 1,036 62,500
2014/02/27 1,040 1,047 1,036 1,037 46,000
2014/02/26 1,036 1,045 1,025 1,037 113,500
2014/02/25 1,066 1,067 1,050 1,057 341,500
2014/02/24 1,066 1,070 1,063 1,066 75,500
2014/02/21 1,072 1,073 1,066 1,066 59,500
2014/02/20 1,074 1,080 1,067 1,072 56,500
2014/02/19 1,066 1,074 1,066 1,067 17,500
2014/02/18 1,058 1,077 1,058 1,072 27,000
2014/02/17 1,059 1,063 1,051 1,058 22,500
2014/02/14 1,064 1,071 1,052 1,058 30,000
2014/02/13 1,051 1,058 1,049 1,056 17,000
2014/02/12 1,040 1,050 1,040 1,050 16,500
2014/02/10 1,030 1,039 1,026 1,037 35,500
2014/02/07 1,022 1,029 1,018 1,020 32,500
2014/02/06 1,020 1,028 1,017 1,017 38,500
2014/02/05 1,051 1,054 1,006 1,031 75,000
2014/02/04 1,072 1,078 1,038 1,051 98,000
2014/02/03 1,078 1,132 1,078 1,117 99,000
2014/01/31 1,085 1,086 1,077 1,083 35,500
2014/01/30 1,089 1,089 1,076 1,081 39,500
2014/01/29 1,077 1,119 1,077 1,098 38,500
2014/01/28 1,075 1,088 1,075 1,079 30,500
2014/01/27 1,066 1,090 1,066 1,080 44,000
2014/01/24 1,135 1,135 1,110 1,110 44,500
2014/01/23 1,147 1,147 1,138 1,138 34,500
2014/01/22 1,140 1,149 1,136 1,147 30,500
2014/01/21 1,148 1,150 1,142 1,148 27,000
2014/01/20 1,123 1,148 1,123 1,148 41,500
2014/01/17 1,127 1,130 1,111 1,126 35,500
2014/01/16 1,097 1,128 1,097 1,126 71,000
2014/01/15 1,067 1,097 1,066 1,097 51,500
2014/01/14 1,082 1,096 1,076 1,077 52,000
2014/01/10 1,086 1,090 1,081 1,086 21,500
2014/01/09 1,087 1,088 1,082 1,088 22,000
2014/01/08 1,072 1,084 1,070 1,084 26,500
2014/01/07 1,079 1,079 1,071 1,072 22,000
2014/01/06 1,080 1,080 1,072 1,079 32,500

このページの先頭へ